Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2016 |
37.97
|
77,970 | 37.82 | 38.13 | 37.82 | 720 | 10,000 | -0.9 | |
23/09/2016 |
37.82
|
30,970 | 38.01 | 38.20 | 37.82 | 80 | 0 | 0.0 | |
22/09/2016 |
38.01
|
63,270 | 38.01 | 38.47 | 37.47 | 2,770 | 2,920 | -0.0 | |
21/09/2016 |
38.01
|
250,780 | 38.20 | 38.98 | 37.43 | 15,150 | 15,510 | -0.0 | |
20/09/2016 |
38.20
|
64,720 | 38.20 | 38.40 | 37.89 | 30 | 9,870 | -1.0 | |
19/09/2016 |
38.20
|
145,740 | 36.81 | 38.59 | 36.81 | 110 | 600 | -0.0 | |
16/09/2016 |
36.81
|
87,760 | 35.50 | 37.01 | 36.08 | 330 | 1,000 | -0.1 | |
15/09/2016 |
35.50
|
46,990 | 35.31 | 35.70 | 35.31 | 0 | 500 | -0.0 | |
14/09/2016 |
35.31
|
59,340 | 35.50 | 36.04 | 35.31 | 180 | 0 | 0.0 | |
13/09/2016 |
35.50
|
39,670 | 35.12 | 36.66 | 35.12 | 0 | 0 | 0 | |
12/09/2016 |
35.12
|
83,200 | 34.73 | 35.12 | 34.15 | 0 | 0 | 0 | |
09/09/2016 |
34.73
|
74,620 | 34.92 | 35.12 | 34.34 | 10 | 0 | 0.0 | |
08/09/2016 |
34.92
|
178,420 | 33.96 | 35.12 | 33.77 | 180 | 0 | 0.0 | |
07/09/2016 |
33.96
|
56,410 | 35.12 | 35.12 | 33.77 | 8,260 | 5,700 | 0.2 | |
06/09/2016 |
35.12
|
72,380 | 35.12 | 35.31 | 34.54 | 3,900 | 0 | 0.4 | |
05/09/2016 |
35.12
|
97,140 | 34.15 | 35.12 | 34.34 | 0 | 20 | -0.0 | |
01/09/2016 |
34.15
|
108,550 | 33.38 | 34.15 | 33.57 | 11,330 | 0 | 1.0 | |
31/08/2016 |
33.38
|
207,210 | 32.03 | 33.38 | 32.22 | 5,900 | 22,600 | -1.4 | |
30/08/2016 |
32.03
|
63,260 | 31.64 | 32.03 | 31.45 | 15,740 | 140 | 1.3 | |
29/08/2016 |
31.64
|
17,100 | 31.64 | 31.64 | 31.06 | 20 | 0 | 0.0 | |
26/08/2016 |
31.64
|
22,320 | 31.64 | 31.84 | 31.64 | 850 | 0 | 0.1 | |
25/08/2016 |
31.64
|
73,610 | 30.87 | 32.03 | 30.87 | 680 | 5,710 | -0.4 | |
24/08/2016 |
30.87
|
97,210 | 31.64 | 31.84 | 30.87 | 16,840 | 6,000 | 0.9 | |
23/08/2016 |
31.64
|
49,870 | 31.84 | 32.03 | 31.45 | 15,180 | 2,100 | 1.1 | |
22/08/2016 |
31.84
|
23,400 | 32.22 | 32.22 | 31.64 | 0 | 11,550 | -0.9 | |
19/08/2016 |
32.22
|
32,060 | 32.80 | 33.19 | 32.22 | 30 | 6,020 | -0.5 | |
18/08/2016 |
32.80
|
51,090 | 32.42 | 33.38 | 32.42 | 250 | 7,000 | -0.6 | |
17/08/2016 |
32.42
|
41,370 | 31.84 | 32.61 | 31.64 | 280 | 5,030 | -0.4 | |
16/08/2016 |
31.84
|
45,070 | 31.45 | 32.03 | 31.06 | 420 | 12,610 | -1.0 | |
15/08/2016 |
31.45
|
87,450 | 30.49 | 31.45 | 30.10 | 36,850 | 3,900 | 2.6 | |
12/08/2016 |
30.49
|
25,350 | 30.87 | 31.26 | 30.29 | 1,070 | 11,300 | -0.8 | |
11/08/2016 |
30.87
|
23,980 | 31.45 | 31.64 | 30.87 | 1,110 | 380 | 0.1 | |
10/08/2016 |
31.45
|
21,440 | 30.68 | 31.45 | 30.68 | 4,110 | 600 | 0.3 | |
09/08/2016 |
30.68
|
16,000 | 29.91 | 30.68 | 29.71 | 410 | 1,100 | -0.1 | |
08/08/2016 |
29.91
|
62,220 | 31.45 | 31.45 | 29.71 | 3,740 | 1,200 | 0.2 | |
05/08/2016 |
31.45
|
8,250 | 32.03 | 32.03 | 31.26 | 10 | 2,880 | -0.2 | |
04/08/2016 |
32.03
|
4,950 | 32.42 | 33.19 | 32.03 | 0 | 140 | -0.0 | |
03/08/2016 |
32.42
|
40,990 | 31.45 | 32.42 | 31.45 | 21,120 | 0 | 1.7 | |
02/08/2016 |
31.45
|
33,990 | 32.42 | 32.80 | 31.45 | 3,230 | 0 | 0.3 | |
01/08/2016 |
32.42
|
14,010 | 33.38 | 33.38 | 32.42 | 0 | 0 | 0 | |
29/07/2016 |
33.38
|
39,860 | 33.96 | 34.34 | 33.38 | 1,100 | 15,830 | -1.3 | |
28/07/2016 |
33.96
|
29,220 | 34.54 | 34.54 | 33.96 | 0 | 12,510 | -1.1 | |
27/07/2016 |
34.54
|
56,430 | 33.96 | 34.54 | 33.57 | 0 | 17,470 | -1.5 | |
26/07/2016 |
33.96
|
91,570 | 32.80 | 33.96 | 32.42 | 41,470 | 27,010 | 1.2 | |
25/07/2016 |
32.80
|
49,490 | 32.99 | 32.99 | 32.61 | 26,660 | 2,320 | 2.1 | |
22/07/2016 |
32.99
|
56,770 | 32.99 | 32.99 | 31.26 | 20,590 | 4,020 | 1.4 | |
21/07/2016 |
32.99
|
106,610 | 32.03 | 33.77 | 32.22 | 46,460 | 22,170 | 2.1 | |
20/07/2016 |
32.03
|
106,040 | 30.87 | 32.80 | 30.49 | 37,160 | 10,180 | 2.2 | |
19/07/2016 |
30.87
|
104,650 | 29.71 | 31.64 | 30.49 | 21,690 | 6,150 | 1.3 | |
18/07/2016 |
29.71
|
25,030 | 28.94 | 29.71 | 28.56 | 520 | 4,000 | -0.3 | |
15/07/2016 |
28.94
|
75,640 | 28.94 | 29.71 | 27.40 | 33,940 | 1,720 | 2.4 | |
14/07/2016 |
28.94
|
48,190 | 29.52 | 30.10 | 28.94 | 18,850 | 10,010 | 0.7 | |
13/07/2016 |
29.52
|
28,910 | 29.14 | 30.68 | 28.94 | 9,130 | 1,540 | 0.6 | |
12/07/2016 |
29.14
|
52,740 | 28.94 | 29.33 | 27.98 | 2,960 | 4,540 | -0.1 | |
11/07/2016 |
28.94
|
90,520 | 31.06 | 31.26 | 28.94 | 5,630 | 100 | 0.4 | |
08/07/2016 |
31.06
|
47,380 | 31.64 | 31.84 | 30.87 | 750 | 13,100 | -1.0 | |
07/07/2016 |
31.64
|
86,600 | 29.91 | 31.64 | 29.91 | 540 | 16,500 | -1.3 | |
06/07/2016 |
29.91
|
104,670 | 28.56 | 30.10 | 27.98 | 1,900 | 5,500 | -0.3 | |
05/07/2016 |
28.56
|
45,700 | 28.36 | 28.56 | 27.98 | 1,730 | 0 | 0.1 | |
04/07/2016 |
28.36
|
44,850 | 27.59 | 28.36 | 27.78 | 100 | 1,300 | -0.1 | |
01/07/2016 |
27.59
|
82,510 | 26.82 | 27.59 | 26.63 | 2,250 | 1,000 | 0.1 | |
30/06/2016 |
26.82
|
61,210 | 27.01 | 27.21 | 26.63 | 3,570 | 6,000 | -0.2 | |
29/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
29/06/2016 |
27.01
|
92,180 | 25.47 | 27.21 | 26.24 | 0 | 9,650 | -0.7 | |
28/06/2016 |
25.47
|
92,000 | 24.54 | 25.62 | 24.70 | 9,800 | 500 | 0.8 | |
27/06/2016 |
24.54
|
31,090 | 25.31 | 25.31 | 24.39 | 8,470 | 1,110 | 0.6 | |
24/06/2016 |
25.31
|
140,550 | 25.47 | 25.47 | 23.77 | 4,770 | 800 | 0.3 | |
23/06/2016 |
25.47
|
117,290 | 25.78 | 25.93 | 25.16 | 3,850 | 0 | 0.3 | |
22/06/2016 |
25.78
|
99,080 | 25.47 | 26.09 | 25.16 | 11,850 | 0 | 1.0 | |
21/06/2016 |
25.47
|
61,760 | 25.62 | 25.93 | 25.31 | 2,800 | 0 | 0.2 | |
20/06/2016 |
25.62
|
71,600 | 25.31 | 26.09 | 25.31 | 1,800 | 11,960 | -0.8 | |
17/06/2016 |
25.31
|
69,700 | 25.16 | 25.47 | 25.01 | 10,740 | 0 | 0.9 | |
16/06/2016 |
25.16
|
94,800 | 24.39 | 25.16 | 24.54 | 6,620 | 25,000 | -1.5 | |
15/06/2016 |
24.39
|
105,450 | 24.08 | 24.85 | 24.23 | 2,410 | 25,000 | -1.8 | |
14/06/2016 |
24.08
|
41,830 | 23.46 | 24.08 | 23.15 | 2,710 | 0 | 0.2 | |
13/06/2016 |
23.46
|
22,380 | 23.77 | 23.77 | 23.31 | 4,760 | 0 | 0.4 | |
10/06/2016 |
23.77
|
34,950 | 24.08 | 24.54 | 23.77 | 0 | 100 | -0.0 | |
09/06/2016 |
24.08
|
81,990 | 22.84 | 24.08 | 23.00 | 410 | 30 | 0.0 | |
08/06/2016 |
22.84
|
21,290 | 22.69 | 22.84 | 22.38 | 3,320 | 0 | 0.2 | |
07/06/2016 |
22.69
|
16,130 | 22.69 | 22.84 | 22.38 | 660 | 5,000 | -0.3 | |
06/06/2016 |
22.69
|
20,830 | 23.00 | 23.00 | 22.23 | 870 | 1,500 | -0.0 | |
03/06/2016 |
23.00
|
50,840 | 22.23 | 23.77 | 22.38 | 1,760 | 0 | 0.1 | |
02/06/2016 |
22.23
|
90,600 | 20.84 | 22.23 | 20.84 | 460 | 6,180 | -0.4 | |
01/06/2016 |
20.84
|
8,980 | 20.84 | 20.99 | 20.68 | 3,240 | 0 | 0.2 | |
31/05/2016 |
20.84
|
13,460 | 20.84 | 20.84 | 20.68 | 5,000 | 0 | 0.3 | |
30/05/2016 |
20.84
|
10,650 | 20.84 | 20.84 | 20.68 | 4,210 | 2,500 | 0.1 | |
27/05/2016 |
20.84
|
20,760 | 20.84 | 20.99 | 20.53 | 3,100 | 1,550 | 0.1 | |
26/05/2016 |
20.84
|
30,680 | 20.84 | 20.84 | 20.53 | 3,100 | 0 | 0.2 | |
25/05/2016 |
20.84
|
30,180 | 20.68 | 20.99 | 20.68 | 3,690 | 0 | 0.2 | |
24/05/2016 |
20.68
|
15,960 | 20.84 | 20.99 | 20.68 | 3,390 | 0 | 0.2 | |
23/05/2016 |
20.84
|
34,660 | 21.15 | 21.15 | 20.68 | 1,900 | 0 | 0.1 | |
20/05/2016 |
21.15
|
11,270 | 20.38 | 21.15 | 20.38 | 120 | 0 | 0.0 | |
19/05/2016 |
20.38
|
12,490 | 20.22 | 20.53 | 20.22 | 3,100 | 1,050 | 0.1 | |
18/05/2016 |
20.22
|
15,950 | 20.38 | 20.38 | 20.07 | 4,200 | 600 | 0.2 | |
17/05/2016 |
20.38
|
19,900 | 20.68 | 20.68 | 20.38 | 7,880 | 0 | 0.5 | |
16/05/2016 |
20.68
|
22,350 | 20.53 | 20.68 | 20.53 | 10 | 200 | -0.0 | |
13/05/2016 |
20.53
|
27,480 | 20.68 | 20.68 | 20.38 | 4,100 | 0 | 0.3 | |
12/05/2016 |
20.68
|
40,660 | 20.53 | 20.99 | 20.53 | 4,600 | 0 | 0.3 | |
11/05/2016 |
20.53
|
22,980 | 20.84 | 20.84 | 20.53 | 3,580 | 0 | 0.2 | |
10/05/2016 |
20.84
|
18,760 | 21.15 | 21.15 | 20.68 | 3,230 | 0 | 0.2 | |
09/05/2016 |
21.15
|
35,040 | 20.99 | 21.30 | 20.99 | 6,120 | 1,000 | 0.3 |